Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ACM Research Inc
(NQ:
ACMR
)
27.04
-1.25 (-4.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
12.01
12.85
11.88
12.49
1,335,153
+0.55(+4.61%)
Jan 30, 2023
12.24
12.40
11.82
11.94
1,286,748
-0.55(-4.40%)
Jan 27, 2023
12.39
12.79
11.92
12.49
808,536
-0.05(-0.40%)
Jan 26, 2023
11.89
12.55
11.79
12.54
1,005,768
+0.95(+8.20%)
Jan 25, 2023
11.32
11.60
10.79
11.59
565,389
-0.04(-0.34%)
Jan 24, 2023
11.58
12.14
11.51
11.63
563,505
-0.12(-1.02%)
Jan 23, 2023
10.91
11.86
10.79
11.75
846,511
+0.92(+8.49%)
Jan 20, 2023
10.51
10.86
10.39
10.83
692,215
+0.42(+4.03%)
Jan 19, 2023
10.53
10.76
10.39
10.41
449,260
-0.30(-2.80%)
Jan 18, 2023
10.98
11.35
10.71
10.71
802,053
+0.00(+0.00%)
Jan 17, 2023
10.80
10.97
10.36
10.71
678,934
-0.11(-1.02%)
Jan 13, 2023
10.50
11.04
10.49
10.82
730,253
+0.14(+1.31%)
Jan 12, 2023
10.29
10.70
10.12
10.68
822,948
+0.36(+3.49%)
Jan 11, 2023
9.840
10.34
9.600
10.32
608,323
+0.48(+4.88%)
Jan 10, 2023
9.910
9.970
9.735
9.840
837,554
-0.13(-1.30%)
Jan 09, 2023
9.850
10.32
9.737
9.970
1,594,080
+0.42(+4.40%)
Jan 06, 2023
9.630
9.740
9.370
9.550
678,197
+0.07(+0.74%)
Jan 05, 2023
9.650
9.850
9.480
9.480
1,798,142
-0.29(-2.97%)
Jan 04, 2023
9.900
10.09
9.350
9.770
2,231,733
+0.17(+1.77%)
Jan 03, 2023
9.790
10.50
9.350
9.600
3,633,681
+1.89(+24.51%)
Dec 30, 2022
7.380
7.715
7.380
7.710
431,916
+0.13(+1.72%)
Dec 29, 2022
7.200
7.705
7.145
7.580
474,912
+0.50(+7.06%)
Dec 28, 2022
7.130
7.260
6.910
7.080
638,917
-0.12(-1.67%)
Dec 27, 2022
7.430
7.440
7.160
7.200
512,950
-0.32(-4.26%)
Dec 23, 2022
7.630
7.640
7.220
7.520
453,036
-0.06(-0.79%)
Dec 22, 2022
8.250
8.250
7.280
7.580
1,080,575
-0.93(-10.93%)
Dec 21, 2022
8.420
8.700
8.210
8.510
464,733
+0.19(+2.28%)
Dec 20, 2022
8.430
8.580
8.260
8.320
378,966
-0.25(-2.92%)
Dec 19, 2022
8.860
9.000
8.410
8.570
512,008
-0.38(-4.25%)
Dec 16, 2022
9.030
9.290
8.940
8.950
767,758
-0.19(-2.08%)
Dec 15, 2022
9.460
9.600
9.080
9.140
530,507
-0.44(-4.59%)
Dec 14, 2022
10.00
10.05
9.510
9.580
742,443
-0.43(-4.30%)
Dec 13, 2022
11.08
11.16
9.920
10.01
2,828,435
+1.29(+14.79%)
Dec 12, 2022
8.700
8.750
8.280
8.720
583,085
-0.03(-0.34%)
Dec 09, 2022
8.840
8.949
8.572
8.750
491,693
-0.25(-2.78%)
Dec 08, 2022
8.660
9.300
8.660
9.000
391,915
+0.42(+4.90%)
Dec 07, 2022
8.530
8.644
8.415
8.580
221,479
-0.08(-0.92%)
Dec 06, 2022
9.160
9.160
8.560
8.660
709,559
-0.50(-5.46%)
Dec 05, 2022
9.030
9.430
9.000
9.160
846,216
+0.17(+1.89%)
Dec 02, 2022
8.590
8.990
8.397
8.990
439,924
+0.24(+2.74%)
Dec 01, 2022
9.080
9.280
8.590
8.750
507,968
-0.31(-3.42%)
Nov 30, 2022
8.650
9.080
8.170
9.060
973,817
+0.59(+6.97%)
Nov 29, 2022
8.300
8.960
8.260
8.470
469,788
+0.22(+2.67%)
Nov 28, 2022
8.430
8.510
8.170
8.250
343,017
-0.38(-4.40%)
Nov 25, 2022
8.610
8.723
8.459
8.630
142,487
-0.04(-0.46%)
Nov 23, 2022
8.600
9.050
8.600
8.670
382,969
-0.07(-0.80%)
Nov 22, 2022
8.700
8.750
8.420
8.740
353,943
+0.11(+1.27%)
Nov 21, 2022
8.930
9.000
8.451
8.630
1,043,840
-0.48(-5.27%)
Nov 18, 2022
9.230
9.560
8.870
9.110
627,522
+0.17(+1.90%)
Nov 17, 2022
8.460
9.070
8.250
8.940
731,810
+0.25(+2.88%)
Nov 16, 2022
9.330
9.400
8.590
8.690
815,933
-1.01(-10.41%)
Nov 15, 2022
9.500
10.19
9.500
9.700
922,659
+0.70(+7.78%)
Nov 14, 2022
9.430
9.570
8.950
9.000
863,722
-0.52(-5.46%)
Nov 11, 2022
9.160
9.810
9.160
9.520
793,313
+0.49(+5.43%)
Nov 10, 2022
9.130
9.212
8.700
9.030
1,030,436
+0.53(+6.24%)
Nov 09, 2022
8.210
8.990
8.205
8.500
1,915,347
+0.06(+0.71%)
Nov 08, 2022
8.570
8.889
8.130
8.440
1,582,740
+0.00(+0.00%)
Nov 07, 2022
6.980
8.600
6.950
8.440
2,753,696
+1.83(+27.69%)
Nov 04, 2022
6.760
7.390
6.310
6.610
1,585,126
+0.39(+6.27%)
Nov 03, 2022
5.920
6.370
5.850
6.220
807,808
+0.17(+2.81%)
Nov 02, 2022
6.430
6.030
6.050
1,141,480
-0.39(-6.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.